- 3092
- 2026/09/25
- 時価
- 1兆258億円
- PER 予
- 20.4倍
- 2010年以降
- 12.78-93.39倍
（2010-2026年） - PBR
- 10.28倍
- 2010年以降
- 3.95-66倍
（2010-2026年） - 配当 予
- 3.48%
- ROE 予
- 50.4%
- ROA 予
- 27.79%
- 資料
- Link
- CSV,JSON
ZOZO（3092）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,139
- 始値
- 1,145
- 高値
- 1,150
- 安値
- 1,133
- 終値 +0.97%
- 1,150
- 出来高 -28.24%
- 2,697,200
乖離率
- 株価（5日）
移動平均値 - -0.17%
1,152 - 株価（25日）
移動平均値 - +0.97%
1,139 - 出来高（5日）
移動平均値 - +2.65%
2,627,660
2026/04/28～2026/09/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 1,145 | 1,150 | 1,133 | 1,150 | +0.97% | 2,697,200 | - | +0.97% | - | - |
| 09/24 | 1,141 | 1,158 | 1,129 | 1,139 | -1.98% | 3,758,600 | - | +0.18% | - | - |
| 09/18 | 1,165 | 1,172 | 1,153 | 1,162 | +0.09% | 2,857,900 | - | +2.29% | - | - |
| 09/17 | 1,155 | 1,164 | 1,146 | 1,161 | +1.31% | 1,706,500 | - | +2.29% | - | - |
| 09/16 | 1,151 | 1,156 | 1,142 | 1,146 | -0.87% | 2,118,100 | - | +1.06% | - | - |
| 09/15 | 1,164 | 1,165 | 1,147 | 1,156 | +0.96% | 2,555,900 | - | +1.85% | - | - |
| 09/14 | 1,133 | 1,151 | 1,127 | 1,145 | +2.78% | 2,392,200 | - | +0.88% | - | - |
| 09/11 | 1,108 | 1,120 | 1,103 | 1,114 | +0.54% | 3,198,100 | - | -1.85% | - | - |
| 09/10 | 1,099 | 1,108 | 1,088 | 1,108 | +0.09% | 2,875,100 | - | -2.55% | - | - |
| 09/09 | 1,123 | 1,126 | 1,105 | 1,107 | -2.47% | 3,194,100 | - | -2.64% | - | - |
| 09/08 | 1,127 | 1,137 | 1,124 | 1,135 | +0.71% | 1,689,800 | - | -0.26% | - | - |
| 09/07 | 1,136 | 1,141 | 1,123 | 1,127 | -1.4% | 2,154,400 | - | -1.05% | - | - |
| 09/04 | 1,133 | 1,150 | 1,131 | 1,143 | +0.88% | 2,437,500 | - | +0.35% | - | - |
| 09/03 | 1,125 | 1,141 | 1,125 | 1,133 | +0.18% | 1,888,000 | - | -0.7% | - | - |
| 09/02 | 1,147 | 1,158 | 1,130 | 1,131 | -3.5% | 3,461,500 | - | -1.22% | - | - |
| 09/01 | 1,160 | 1,183 | 1,154 | 1,172 | +1.91% | 3,703,000 | - | +2.18% | - | - |
| 08/31 | 1,144 | 1,155 | 1,135 | 1,150 | +0.17% | 2,818,600 | - | +0.26% | - | - |
| 08/28 | 1,134 | 1,153 | 1,133 | 1,148 | +0.44% | 1,968,300 | - | +0.17% | - | - |
| 08/27 | 1,133 | 1,151 | 1,126 | 1,143 | +0.09% | 2,086,800 | - | -0.17% | - | - |
| 08/26 | 1,145 | 1,150 | 1,142 | 1,142 | -0.61% | 2,399,000 | - | -0.17% | - | - |
| 08/25 | 1,153 | 1,159 | 1,143 | 1,149 | +0.88% | 1,856,400 | - | +0.35% | - | - |
| 08/24 | 1,128 | 1,154 | 1,128 | 1,139 | +0.53% | 1,567,400 | - | -0.7% | - | - |
| 08/21 | 1,122 | 1,138 | 1,122 | 1,133 | +0.62% | 1,786,500 | - | -1.39% | - | - |
| 08/20 | 1,128 | 1,134 | 1,113 | 1,126 | +1.17% | 3,040,500 | - | -2.17% | - | - |
| 08/19 | 1,124 | 1,125 | 1,102 | 1,113 | +0.72% | 2,755,000 | - | -3.47% | - | - |
| 08/18 | 1,103 | 1,108 | 1,090 | 1,105 | -0.63% | 2,458,200 | - | -4.33% | - | - |
| 08/17 | 1,126 | 1,134 | 1,106 | 1,112 | -2.54% | 2,548,600 | - | -3.89% | - | - |
| 08/14 | 1,142 | 1,152 | 1,130 | 1,141 | +0.26% | 2,301,600 | - | -1.64% | - | - |
| 08/13 | 1,148 | 1,152 | 1,134 | 1,138 | -1.56% | 2,242,200 | - | -2.07% | - | - |
| 08/12 | 1,172 | 1,182 | 1,149 | 1,156 | -0.77% | 2,670,500 | - | -0.69% | - | - |
| 08/10 | 1,159 | 1,171 | 1,145 | 1,165 | +1.39% | 2,068,300 | - | +0.09% | - | - |
| 08/07 | 1,149 | 1,165 | 1,142 | 1,149 | 0% | 2,067,900 | - | -1.2% | - | - |
| 08/06 | 1,140 | 1,149 | 1,129 | 1,149 | +2.32% | 2,488,800 | - | -1.29% | - | - |
| 08/05 | 1,128 | 1,135 | 1,108 | 1,123 | -1.4% | 3,425,200 | - | -3.44% | - | - |
| 08/04 | 1,150 | 1,151 | 1,120 | 1,139 | -0.09% | 4,361,300 | - | -2.15% | - | - |
| 08/03 | 1,143 | 1,156 | 1,113 | 1,140 | -0.26% | 4,502,700 | - | -2.06% | - | - |
| 07/31 | 1,141 | 1,161 | 1,134 | 1,143 | -4.43% | 5,789,500 | - | -1.72% | - | - |
| 07/30 | 1,218 | 1,227 | 1,185 | 1,196 | -2.37% | 5,472,000 | - | +2.93% | - | - |
| 07/29 | 1,198 | 1,242 | 1,178 | 1,225 | +3.73% | 4,743,100 | - | +5.79% | - | - |
| 07/28 | 1,174 | 1,188 | 1,164 | 1,181 | +1.37% | 3,398,100 | - | +2.34% | - | - |
| 07/27 | 1,139 | 1,168 | 1,129 | 1,165 | +3.56% | 3,833,500 | - | +1.13% | - | - |
| 07/24 | 1,104 | 1,126 | 1,103 | 1,125 | +0.45% | 4,712,800 | - | -2.17% | - | - |
| 07/23 | 1,129 | 1,134 | 1,117 | 1,120 | -1.32% | 4,275,800 | - | -2.69% | - | - |
| 07/22 | 1,153 | 1,158 | 1,118 | 1,135 | -2.83% | 5,773,300 | - | -1.48% | - | - |
| 07/21 | 1,185 | 1,200 | 1,162 | 1,168 | -2.1% | 3,738,000 | - | +1.57% | - | - |
| 07/17 | 1,197 | 1,211 | 1,193 | 1,193 | +0.51% | 4,239,200 | - | +4.01% | - | - |
| 07/16 | 1,157 | 1,195 | 1,153 | 1,187 | +1.45% | 3,934,300 | - | +3.85% | - | - |
| 07/15 | 1,180 | 1,185 | 1,155 | 1,170 | -1.35% | 3,867,400 | - | +2.81% | - | - |
| 07/14 | 1,176 | 1,206 | 1,168 | 1,186 | +1.72% | 3,783,900 | - | +4.4% | - | - |
| 07/13 | 1,161 | 1,172 | 1,149 | 1,166 | +0.34% | 3,912,200 | - | +3% | - | - |
| 07/10 | 1,170 | 1,179 | 1,153 | 1,162 | -1.11% | 3,414,700 | - | +3.01% | - | - |
| 07/09 | 1,185 | 1,189 | 1,173 | 1,175 | -1.26% | 2,753,300 | - | +4.54% | - | - |
| 07/08 | 1,190 | 1,203 | 1,175 | 1,190 | +0.51% | 5,058,500 | - | +6.44% | - | - |
| 07/07 | 1,158 | 1,190 | 1,152 | 1,184 | +1.63% | 4,466,500 | - | +6.57% | - | - |
| 07/06 | 1,145 | 1,169 | 1,141 | 1,165 | +1.3% | 1,987,900 | - | +5.53% | - | - |
| 07/03 | 1,174 | 1,177 | 1,145 | 1,150 | -0.17% | 2,944,300 | - | +4.74% | - | - |
| 07/02 | 1,145 | 1,164 | 1,133 | 1,152 | +2.58% | 4,208,000 | - | +5.49% | - | - |
| 07/01 | 1,147 | 1,149 | 1,118 | 1,123 | -2.26% | 4,916,900 | - | +3.41% | - | - |
| 06/30 | 1,155 | 1,159 | 1,143 | 1,149 | 0% | 6,217,600 | - | +6.29% | - | - |
| 06/29 | 1,111 | 1,156 | 1,111 | 1,149 | +2.22% | 11,554,700 | - | +6.88% | - | - |
| 06/26 | 1,122 | 1,127 | 1,103 | 1,124 | +0.18% | 3,678,400 | - | +5.14% | - | - |
| 06/25 | 1,115 | 1,123 | 1,099 | 1,122 | +2.37% | 3,442,300 | - | +5.45% | - | - |
| 06/24 | 1,114 | 1,125 | 1,086 | 1,096 | -2.4% | 4,249,600 | - | +3.4% | - | - |
| 06/23 | 1,113 | 1,142 | 1,108 | 1,123 | -0.27% | 4,245,700 | - | +6.24% | - | - |
| 06/22 | 1,122 | 1,132 | 1,108 | 1,126 | +1.08% | 3,968,000 | - | +6.83% | - | - |
| 06/19 | 1,140 | 1,141 | 1,100 | 1,114 | -2.02% | 7,290,400 | - | +6.1% | - | - |
| 06/18 | 1,135 | 1,137 | 1,103 | 1,137 | -0.52% | 5,417,900 | - | +8.49% | - | - |
| 06/17 | 1,120 | 1,156 | 1,120 | 1,143 | +4.77% | 9,158,700 | - | +9.59% | - | - |
| 06/16 | 1,080 | 1,091 | 1,071 | 1,091 | -0.18% | 5,897,500 | - | +5.11% | - | - |
| 06/15 | 1,086 | 1,102 | 1,081 | 1,093 | +0.46% | 4,789,600 | - | +5.6% | - | - |
| 06/12 | 1,083 | 1,094 | 1,062 | 1,088 | +1.78% | 4,987,200 | - | +5.53% | - | - |
| 06/11 | 1,111 | 1,115 | 1,061 | 1,069 | -3.78% | 5,966,800 | - | +3.89% | - | - |
| 06/10 | 1,090 | 1,129 | 1,087 | 1,111 | +2.21% | 5,459,800 | - | +8.18% | - | - |
| 06/09 | 1,083 | 1,105 | 1,075 | 1,087 | +1.3% | 5,508,500 | - | +6.26% | - | - |
| 06/08 | 1,087 | 1,093 | 1,062 | 1,073 | +1.23% | 7,330,700 | - | +4.99% | - | - |
| 06/05 | 1,053 | 1,062 | 1,040 | 1,060 | +2.91% | 6,917,000 | - | +3.72% | - | - |
| 06/04 | 1,019 | 1,034 | 1,008 | 1,030 | +1.58% | 5,567,100 | - | +0.88% | - | - |
| 06/03 | 1,010 | 1,018 | 992 | 1,014 | -0.49% | 4,834,500 | - | -0.78% | - | - |
| 06/02 | 988 | 1,025 | 987 | 1,019 | +0.1% | 5,021,800 | - | -0.59% | - | - |
| 06/01 | 989 | 1,024 | 986 | 1,018 | +2.83% | 5,415,300 | - | -0.88% | - | - |
| 05/29 | 975 | 1,006 | 975 | 990 | +0.1% | 52,368,000 | - | -3.79% | - | - |
| 05/28 | 1,018 | 1,018 | 978 | 989 | -1.3% | 7,054,500 | - | -4.17% | - | - |
| 05/27 | 990 | 1,006 | 976 | 1,002 | -0.2% | 5,867,700 | - | -3.28% | - | - |
| 05/26 | 1,006 | 1,009 | 992 | 1,004 | +1.31% | 5,654,500 | - | -3.46% | - | - |
| 05/25 | 1,006 | 1,009 | 979 | 991 | -2.65% | 5,920,000 | - | -5.08% | - | - |
| 05/22 | 1,000 | 1,021 | 979 | 1,018 | -0.1% | 9,052,300 | - | -2.96% | - | - |
| 05/21 | 1,008 | 1,026 | 1,006 | 1,019 | -0.88% | 4,604,200 | - | -3.04% | - | - |
| 05/20 | 1,044 | 1,049 | 1,010 | 1,028 | -1.72% | 5,364,000 | - | -2.47% | - | - |
| 05/19 | 1,052 | 1,054 | 1,034 | 1,046 | +1.85% | 3,441,400 | - | -1.13% | - | - |
| 05/18 | 1,037 | 1,048 | 1,018 | 1,027 | -1.63% | 3,465,600 | - | -3.2% | - | - |
| 05/15 | 1,045 | 1,053 | 1,032 | 1,044 | +1.85% | 4,789,800 | - | -2.06% | - | - |
| 05/14 | 1,005 | 1,029 | 1,004 | 1,025 | +0.69% | 5,353,900 | - | -4.21% | - | - |
| 05/13 | 994 | 1,030 | 991 | 1,018 | +1.7% | 6,634,100 | - | -5.21% | - | - |
| 05/12 | 993 | 1,018 | 984 | 1,001 | -1.28% | 4,683,200 | - | -7.23% | - | - |
| 05/11 | 1,024 | 1,029 | 1,003 | 1,014 | -1.46% | 4,887,700 | - | -6.46% | - | - |
| 05/08 | 1,034 | 1,050 | 1,004 | 1,029 | +1.58% | 6,438,900 | - | -5.34% | - | - |
| 05/07 | 1,025 | 1,033 | 984 | 1,013 | -1.17% | 7,613,800 | - | -7.15% | - | - |
| 05/01 | 1,024 | 1,085 | 994 | 1,025 | -2.75% | 6,648,800 | - | -6.48% | - | - |
| 04/30 | 1,052 | 1,055 | 1,020 | 1,054 | -0.94% | 7,051,800 | - | -4.09% | - | - |
| 04/28 | 1,071 | 1,073 | 1,052 | 1,064 | +1.14% | 3,689,500 | - | -3.36% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 47 380,999 1/28 | 25 200,000 12/20 | 382,269,123 47,189 12/11 | - | - | +37.87% 1/24 | -13.28% 5/1 |
| 2009年 3月期 | 57 460,000 4/8 | 21 56,601 3/11 | 12,369,937 1,527 4/2 | - | - | +34.51% 11/13 | -30.86% 10/28 |
| 2010年 3月期 | 72 193,600 10/27 193,699 9/11 | 28 76,700 4/21 76,499 4/20 他4件 | 29,562,556 10,948 9/3 | - | - | +27.28% 6/18 | -22.09% 11/13 |
| 2011年 3月期 | 166 1,495 3/4 1,495 3/3 | 62 167,999 4/1 | 27,504,950 10,186 7/16 | 1640億6514万 | 614億4933万 | +22.72% 12/15 | -19.49% 3/15 |
| 2012年 3月期 | 240 2,158 8/18 | 114 1,023 4/14 | 56,998,800 6,333,200 3/29 | 2368億2447万 | 1122億6665万 | +21.27% 5/24 | -18.37% 11/10 |
| 2013年 3月期 | 170 1,529 4/2 | 77 692 1/24 | 117,054,900 13,006,100 1/31 | 1677億9639万 | 759億4186万 | +38.27% 2/6 | -15.99% 10/26 |
| 2014年 3月期 | 342 3,080 11/14 | 127 1,144 4/2 | 41,980,500 4,664,500 5/7 | 3380億712万 | 1255億4550万 | +19.37% 9/24 | -13.57% 12/16 |
| 2015年 3月期 | 368 3,315 3/24 | 233 2,097 10/17 | 28,663,200 3,184,800 8/4 | 3643億623万 | 2304億5254万 | +14.45% 11/14 | -14.2% 8/4 |
| 2016年 3月期 | 521 4,690 3/29 | 319 2,869 4/30 | 15,139,800 1,682,200 2/4 | 5039億4425万 | 3152億9248万 | +18.36% 3/16 | -15.57% 9/4 |
| 2017年 3月期 | 862 2,587 2/1 | 476 4,285 4/6 | 38,134,800 4,237,200 5/31 | 8339億2565万 | 4604億2667万 | +20.43% 2/1 | -9.98% 8/4 |
| 2018年 3月期 | 1,262 3,785 11/24 | 741 2,223 4/20 | 27,125,400 9,041,800 11/24 | 1兆1795億 | 7165億8938万 | +18.41% 8/1 | -12.47% 2/13 |
| 2019年 3月期 | 1,625 4,875 7/18 | 540 1,621 2/8 | 125,532,000 41,844,000 3/19 | 1兆5192億 | 5051億7538万 | +20.1% 5/14 | -20.17% 1/4 |
| 2020年 3月期 | 893 2,678 11/14 | 384 1,151 3/17 | 124,307,100 41,435,700 9/12 | 8345億8339万 | 3587億257万 | +19.32% 4/16 | -23.42% 3/16 |
| 2021年 3月期 | 1,233 3,700 2/22 | 432 1,295 4/2 | 27,335,700 9,111,900 8/3 | 1兆1530億 | 4035億7934万 | +23.66% 2/1 | -12.81% 11/18 |
| 2022年 3月期 | 1,477 4,430 9/27 | 898 2,694 1/27 | 14,750,100 4,916,700 10/29 | 1兆3805億 | 8395億6970万 | +13.38% 8/16 | -16.75% 1/27 |
| 2023年 3月期 | 1,182 3,545 4/5 | 756 2,268 6/17 | 15,471,300 5,157,100 4/28 | 1兆1047億 | 7068億923万 | +15.03% 8/3 | -16.85% 5/12 |
| 2024年 3月期 | 1,349 4,048 3/22 | 864 2,593 8/7 | 60,867,900 20,289,300 3/29 | 1兆2163億 | 8080億9363万 | +12.22% 3/21 | -10.07% 4/19 |
| 2025年 3月期 | 1,868 5,604 10/17 | 1,089 3,266 5/1 | 16,187,400 5,395,800 5/1 | 1兆6838億 | 9813億4867万 | +10.43% 7/5 | -8.42% 3/10 |
| 2026年 3月期 | 1,650 5/13 | 1,067 3/23 | 14,579,400 10/30 | 1兆4873億 | 9517億9854万 | +12.87% 5/9 | -10.09% 2/13 |
| 最新 | 1,150 2026/9/25 | 2,697,200 | 1兆258億 | +0.97% 1,139 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 34%（1.34倍）
- 2009/12/30 vs 2008/12/30
- 65%（1.65倍）
- 2010/12/30 vs 2009/12/30
- 90%（1.9倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- -55%（0.45倍）
- 2013/12/30 vs 2012/12/28
- 226%（3.26倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 54%（1.54倍）
- 2025/12/30 vs 2024/12/30
- -21%（0.79倍）
- 2026/09/25 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
21円（2009/03/11） - 5386%（54.86倍）
1,150円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
